Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.40 | 14.40 | 14.40 | 0 | -0.10(-0.68%) | |
Mar 28, 2018 | 14.45 | 14.61 | 14.29 | 14.50 | 17,062,456 | +0.08(+0.57%) |
Mar 27, 2018 | 14.85 | 14.90 | 14.33 | 14.41 | 14,797,629 | -0.35(-2.39%) |
Mar 26, 2018 | 14.71 | 14.80 | 14.43 | 14.77 | 13,405,497 | +0.30(+2.04%) |
Mar 23, 2018 | 15.08 | 15.15 | 14.47 | 14.47 | 12,866,858 | -0.57(-3.77%) |
Mar 22, 2018 | 15.23 | 15.30 | 15.02 | 15.04 | 13,233,487 | -0.32(-2.08%) |
Mar 21, 2018 | 15.41 | 15.51 | 15.24 | 15.36 | 13,282,870 | -0.06(-0.37%) |
Mar 20, 2018 | 15.42 | 15.54 | 15.28 | 15.41 | 13,620,865 | +0.07(+0.43%) |
Mar 19, 2018 | 15.35 | 15.46 | 15.19 | 15.35 | 11,509,437 | -0.07(-0.48%) |
Mar 16, 2018 | 15.45 | 15.60 | 15.33 | 15.42 | 26,007,756 | -0.03(-0.21%) |
Mar 15, 2018 | 15.51 | 15.58 | 15.41 | 15.46 | 18,734,814 | -0.02(-0.11%) |
Mar 14, 2018 | 15.58 | 15.59 | 15.38 | 15.47 | 14,111,236 | -0.02(-0.16%) |
Mar 13, 2018 | 15.67 | 15.78 | 15.48 | 15.50 | 10,966,689 | -0.09(-0.60%) |
Mar 12, 2018 | 15.66 | 15.68 | 15.53 | 15.59 | 12,428,265 | -0.07(-0.47%) |
Mar 09, 2018 | 15.59 | 15.71 | 15.52 | 15.66 | 17,814,256 | +0.17(+1.11%) |
Mar 08, 2018 | 15.66 | 15.41 | 15.49 | 12,817,551 | -0.16(-1.04%) | |
Mar 07, 2018 | 15.52 | 15.66 | 13,520,435 | -0.21(-1.34%) | ||
Mar 06, 2018 | 15.54 | 15.92 | 15.53 | 15.87 | 14,121,214 | +0.35(+2.27%) |
Mar 05, 2018 | 15.35 | 15.62 | 15.32 | 15.52 | 14,334,322 | +0.16(+1.07%) |
Mar 02, 2018 | 14.88 | 15.37 | 14.84 | 15.35 | 18,245,562 | +0.31(+2.06%) |
Mar 01, 2018 | 15.29 | 15.40 | 14.83 | 15.04 | 17,211,168 | -0.16(-1.02%) |
Feb 28, 2018 | 15.49 | 15.59 | 15.20 | 15.20 | 21,436,902 | -0.19(-1.22%) |
Feb 27, 2018 | 15.13 | 15.64 | 15.13 | 15.39 | 25,659,384 | +0.22(+1.46%) |
Feb 26, 2018 | 14.75 | 15.37 | 14.75 | 15.17 | 31,238,394 | +0.34(+2.26%) |
Feb 23, 2018 | 14.72 | 14.87 | 14.36 | 14.83 | 55,062,148 | +1.41(+10.54%) |
Feb 22, 2018 | 13.27 | 13.42 | 19,814,880 | +0.13(+0.99%) | ||
Feb 21, 2018 | 13.57 | 13.64 | 13.26 | 13.29 | 13,335,527 | -0.22(-1.63%) |
Feb 20, 2018 | 13.47 | 13.64 | 13.42 | 13.51 | 11,053,839 | +0.11(+0.79%) |
Feb 16, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.03(+0.24%) | |
Feb 15, 2018 | 13.31 | 13.44 | 13.15 | 13.37 | 10,031,463 | +0.16(+1.24%) |
Feb 14, 2018 | 12.60 | 13.26 | 12.55 | 13.20 | 17,133,680 | +0.56(+4.40%) |
Feb 13, 2018 | 12.78 | 12.78 | 12.55 | 12.65 | 16,799,150 | -0.23(-1.78%) |
Feb 12, 2018 | 12.61 | 12.96 | 12.56 | 12.88 | 9,397,827 | +0.37(+2.94%) |
Feb 09, 2018 | 12.43 | 12.60 | 11.98 | 12.51 | 20,445,442 | +0.21(+1.73%) |
Feb 08, 2018 | 12.82 | 12.30 | 12.30 | 14,751,691 | -0.43(-3.34%) | |
Feb 07, 2018 | 12.81 | 12.88 | 12.53 | 12.72 | 16,038,079 | -0.14(-1.08%) |
Feb 06, 2018 | 12.48 | 12.93 | 12.23 | 12.86 | 19,847,104 | -0.15(-1.13%) |
Feb 05, 2018 | 13.58 | 12.90 | 13.01 | 19,247,348 | -0.61(-4.44%) | |
Feb 02, 2018 | 13.62 | 13.84 | 13.51 | 13.61 | 16,308,847 | -0.11(-0.83%) |
Feb 01, 2018 | 13.41 | 13.80 | 13.34 | 13.73 | 16,505,311 | +0.32(+2.38%) |
Jan 31, 2018 | 13.56 | 13.65 | 13.33 | 13.41 | 15,190,207 | -0.11(-0.85%) |
Jan 30, 2018 | 13.78 | 13.82 | 13.74 | 13.52 | 13,701,306 | -0.35(-2.53%) |
Jan 29, 2018 | 13.62 | 13.95 | 13.59 | 13.87 | 12,888,006 | +0.21(+1.56%) |
Jan 26, 2018 | 13.53 | 13.77 | 13.53 | 13.66 | 11,940,468 | +0.19(+1.40%) |
Jan 25, 2018 | 13.66 | 13.77 | 13.45 | 13.47 | 9,498,449 | -0.16(-1.20%) |
Jan 24, 2018 | 13.66 | 13.81 | 13.57 | 13.64 | 14,440,032 | +0.01(+0.06%) |
Jan 23, 2018 | 13.31 | 13.67 | 13.24 | 13.63 | 17,670,010 | +0.51(+3.86%) |
Jan 22, 2018 | 13.12 | 13.15 | 13.00 | 13.12 | 11,516,162 | -0.02(-0.19%) |
Jan 19, 2018 | 13.15 | 13.01 | 13.15 | 11,178,626 | +0.09(+0.69%) | |
Jan 18, 2018 | 13.11 | 13.16 | 13.03 | 13.06 | 11,955,416 | -0.08(-0.62%) |
Jan 17, 2018 | 12.97 | 13.16 | 12.93 | 13.14 | 11,558,775 | +0.21(+1.64%) |
Jan 16, 2018 | 12.93 | 13.01 | 12.85 | 12.93 | 11,820,619 | +0.00(+0.00%) |
Jan 12, 2018 | 12.93 | 12.93 | 12.93 | 0 | +0.29(+2.33%) | |
Jan 11, 2018 | 12.43 | 12.66 | 12.40 | 12.63 | 10,078,328 | +0.21(+1.71%) |
Jan 10, 2018 | 12.07 | 12.52 | 12.07 | 12.42 | 12,439,096 | +0.28(+2.29%) |
Jan 09, 2018 | 12.14 | 12.25 | 12.11 | 12.14 | 17,712,062 | +0.02(+0.20%) |
Jan 08, 2018 | 12.22 | 12.24 | 11.97 | 12.12 | 15,964,057 | -0.19(-1.53%) |
Jan 05, 2018 | 12.31 | 12.42 | 12.23 | 12.30 | 15,337,079 | -0.01(-0.07%) |
Jan 04, 2018 | 12.02 | 12.32 | 11.98 | 12.31 | 13,862,121 | +0.29(+2.45%) |
Jan 03, 2018 | 11.94 | 12.06 | 11.89 | 12.02 | 9,671,405 | +0.07(+0.62%) |